ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001550/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,85075640,7730,88.60,10990,11060,10940,14280,7700,10990,11005.95,0.70,0,-876,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.15,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,4,N,00,N
20250219,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,20,2,0.18,82280300,7476,85.68,10990,11060,10940,14280,7700,10990,11005.97,0.70,0,-922,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,572,-6.33,1.09,12,0.14,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13680,-19.52,20240219,9310,18.26,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11050,60,2,0.55,64007230,5819,66.69,10990,11050,10940,14280,7700,10990,10999.73,0.70,0,-922,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,574,-6.35,1.10,12,0.11,-1740.00,10070.00,13680,20240216,-19.23,9310,20241115,18.69,11860,-6.83,20250123,10450,5.74,20250102,13680,-19.23,20240219,9310,18.69,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,50674520,4611,52.85,10990,11020,10940,14280,7700,10990,10989.92,0.70,0,-829,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.09,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,20,2,0.18,44456530,4046,46.37,10990,11020,10940,14280,7700,10990,10987.76,0.70,0,-764,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,572,-6.33,1.09,12,0.08,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13680,-19.52,20240219,9310,18.26,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,0,3,0.00,24616940,2242,25.70,10990,11020,10940,14280,7700,10990,10979.81,0.70,0,-765,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.04,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,100122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,10,2,0.09,17179970,1565,17.94,10990,11020,10940,14280,7700,10990,10977.46,0.70,0,-725,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.03,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13680,-19.59,20240219,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250219,090122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,0,3,0.00,219800,20,0.23,0,0,0,14280,7700,10990,0.00,0.70,0,0,11083,11036,10973,10926,10863,11060,10950,260,3290,5000,7910,10,1,5192239,571,-6.32,1.09,12,0.00,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.59,N,001550,5000,259 억,,36515,N,N,0,N,00,N
20250218,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10990,80,2,0.73,94995550,8658,156.99,10910,11020,10910,14180,7640,10910,10971.96,0.67,0,1476,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,571,-6.32,1.09,12,0.17,-1740.00,10070.00,13680,20240216,-19.66,9310,20241115,18.05,11860,-7.34,20250123,10450,5.17,20250102,13680,-19.66,20240219,9310,18.05,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N
20250218,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,60,2,0.55,90792690,8275,150.05,10910,11020,10910,14180,7640,10910,10971.93,0.67,0,1423,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,570,-6.30,1.09,12,0.16,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13680,-19.81,20240219,9310,17.83,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N
20250218,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,60,2,0.55,85431460,7787,141.20,10910,11020,10910,14180,7640,10910,10971.04,0.67,0,1256,11043,10976,10933,10866,10823,10955,10845,260,3270,5000,7850,10,1,5192239,570,-6.30,1.09,12,0.15,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13680,-19.81,20240219,9310,17.83,20241115,1.62,N,001550,5000,259 억,,34829,N,N,3,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160122 57 100.00 KOSPI 화학 N N N N N 11000 10 2 0.09 85075640 7730 88.60 10990 11060 10940 14280 7700 10990 11005.95 0.70 0 -876 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 571 -6.32 1.09 12 0.15 -1740.00 10070.00 13680 20240216 -19.59 9310 20241115 18.15 11860 -7.25 20250123 10450 5.26 20250102 13680 -19.59 20240219 9310 18.15 20241115 1.59 N 001550 5000 259 억 36515 N N 4 N 00 N
3 20250219 150123 57 100.00 KOSPI 화학 N N N N N 11010 20 2 0.18 82280300 7476 85.68 10990 11060 10940 14280 7700 10990 11005.97 0.70 0 -922 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 572 -6.33 1.09 12 0.14 -1740.00 10070.00 13680 20240216 -19.52 9310 20241115 18.26 11860 -7.17 20250123 10450 5.36 20250102 13680 -19.52 20240219 9310 18.26 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
4 20250219 140122 57 100.00 KOSPI 화학 N N N N N 11050 60 2 0.55 64007230 5819 66.69 10990 11050 10940 14280 7700 10990 10999.73 0.70 0 -922 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 574 -6.35 1.10 12 0.11 -1740.00 10070.00 13680 20240216 -19.23 9310 20241115 18.69 11860 -6.83 20250123 10450 5.74 20250102 13680 -19.23 20240219 9310 18.69 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
5 20250219 130122 57 100.00 KOSPI 화학 N N N N N 11000 10 2 0.09 50674520 4611 52.85 10990 11020 10940 14280 7700 10990 10989.92 0.70 0 -829 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 571 -6.32 1.09 12 0.09 -1740.00 10070.00 13680 20240216 -19.59 9310 20241115 18.15 11860 -7.25 20250123 10450 5.26 20250102 13680 -19.59 20240219 9310 18.15 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
6 20250219 120123 57 100.00 KOSPI 화학 N N N N N 11010 20 2 0.18 44456530 4046 46.37 10990 11020 10940 14280 7700 10990 10987.76 0.70 0 -764 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 572 -6.33 1.09 12 0.08 -1740.00 10070.00 13680 20240216 -19.52 9310 20241115 18.26 11860 -7.17 20250123 10450 5.36 20250102 13680 -19.52 20240219 9310 18.26 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
7 20250219 110122 57 100.00 KOSPI 화학 N N N N N 10990 0 3 0.00 24616940 2242 25.70 10990 11020 10940 14280 7700 10990 10979.81 0.70 0 -765 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 571 -6.32 1.09 12 0.04 -1740.00 10070.00 13680 20240216 -19.66 9310 20241115 18.05 11860 -7.34 20250123 10450 5.17 20250102 13680 -19.66 20240219 9310 18.05 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
8 20250219 100122 57 100.00 KOSPI 화학 N N N N N 11000 10 2 0.09 17179970 1565 17.94 10990 11020 10940 14280 7700 10990 10977.46 0.70 0 -725 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 571 -6.32 1.09 12 0.03 -1740.00 10070.00 13680 20240216 -19.59 9310 20241115 18.15 11860 -7.25 20250123 10450 5.26 20250102 13680 -19.59 20240219 9310 18.15 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
9 20250219 090122 57 100.00 KOSPI 화학 N N N N N 10990 0 3 0.00 219800 20 0.23 0 0 0 14280 7700 10990 0.00 0.70 0 0 11083 11036 10973 10926 10863 11060 10950 260 3290 5000 7910 10 1 5192239 571 -6.32 1.09 12 0.00 -1740.00 10070.00 13680 20240216 -19.66 9310 20241115 18.05 11860 -7.34 20250123 10450 5.17 20250102 13680 -19.66 20240219 9310 18.05 20241115 1.59 N 001550 5000 259 억 36515 N N 0 N 00 N
10 20250218 160122 57 100.00 KOSPI 화학 N N N N N 10990 80 2 0.73 94995550 8658 156.99 10910 11020 10910 14180 7640 10910 10971.96 0.67 0 1476 11043 10976 10933 10866 10823 10955 10845 260 3270 5000 7850 10 1 5192239 571 -6.32 1.09 12 0.17 -1740.00 10070.00 13680 20240216 -19.66 9310 20241115 18.05 11860 -7.34 20250123 10450 5.17 20250102 13680 -19.66 20240219 9310 18.05 20241115 1.62 N 001550 5000 259 억 34829 N N 3 N 00 N
11 20250218 150122 57 100.00 KOSPI 화학 N N N N N 10970 60 2 0.55 90792690 8275 150.05 10910 11020 10910 14180 7640 10910 10971.93 0.67 0 1423 11043 10976 10933 10866 10823 10955 10845 260 3270 5000 7850 10 1 5192239 570 -6.30 1.09 12 0.16 -1740.00 10070.00 13680 20240216 -19.81 9310 20241115 17.83 11860 -7.50 20250123 10450 4.98 20250102 13680 -19.81 20240219 9310 17.83 20241115 1.62 N 001550 5000 259 억 34829 N N 3 N 00 N
12 20250218 140123 57 100.00 KOSPI 화학 N N N N N 10970 60 2 0.55 85431460 7787 141.20 10910 11020 10910 14180 7640 10910 10971.04 0.67 0 1256 11043 10976 10933 10866 10823 10955 10845 260 3270 5000 7850 10 1 5192239 570 -6.30 1.09 12 0.15 -1740.00 10070.00 13680 20240216 -19.81 9310 20241115 17.83 11860 -7.50 20250123 10450 4.98 20250102 13680 -19.81 20240219 9310 17.83 20241115 1.62 N 001550 5000 259 억 34829 N N 3 N 00 N